Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.956 | 10.05 | 9.876 | 9.927 | 3,402,885 | -0.08(-0.81%) |
Apr 29, 2021 | 9.986 | 10.13 | 9.905 | 10.01 | 1,790,235 | +0.10(+0.96%) |
Apr 28, 2021 | 9.868 | 9.964 | 9.846 | 9.912 | 2,038,447 | +0.04(+0.45%) |
Apr 27, 2021 | 9.876 | 9.876 | 9.751 | 9.868 | 1,648,336 | +0.02(+0.22%) |
Apr 26, 2021 | 9.766 | 9.942 | 9.766 | 9.846 | 2,792,579 | +0.15(+1.51%) |
Apr 23, 2021 | 9.685 | 9.751 | 9.604 | 9.700 | 3,591,381 | +0.07(+0.76%) |
Apr 22, 2021 | 9.802 | 9.802 | 9.575 | 9.626 | 4,179,252 | -0.10(-0.98%) |
Apr 21, 2021 | 9.700 | 9.846 | 9.626 | 9.722 | 2,845,132 | +0.04(+0.45%) |
Apr 20, 2021 | 9.648 | 9.773 | 9.589 | 9.678 | 2,139,767 | -0.05(-0.53%) |
Apr 19, 2021 | 9.692 | 9.766 | 9.619 | 9.729 | 1,878,831 | +0.07(+0.68%) |
Apr 16, 2021 | 9.678 | 9.751 | 9.593 | 9.663 | 2,236,061 | +0.04(+0.46%) |
Apr 15, 2021 | 9.523 | 9.633 | 9.421 | 9.619 | 1,691,523 | +0.12(+1.24%) |
Apr 14, 2021 | 9.597 | 9.633 | 9.494 | 9.501 | 2,651,879 | -0.08(-0.84%) |
Apr 13, 2021 | 9.523 | 9.604 | 9.406 | 9.582 | 3,524,417 | +0.07(+0.69%) |
Apr 12, 2021 | 9.406 | 9.516 | 9.333 | 9.516 | 1,810,529 | +0.18(+1.97%) |
Apr 09, 2021 | 9.406 | 9.443 | 9.296 | 9.333 | 1,874,605 | -0.03(-0.31%) |
Apr 08, 2021 | 9.457 | 9.487 | 9.285 | 9.362 | 2,285,998 | -0.12(-1.31%) |
Apr 07, 2021 | 9.465 | 9.553 | 9.377 | 9.487 | 2,689,672 | +0.04(+0.47%) |
Apr 06, 2021 | 9.457 | 9.538 | 9.391 | 9.443 | 2,555,645 | -0.03(-0.31%) |
Apr 05, 2021 | 9.617 | 9.646 | 9.335 | 9.472 | 3,192,132 | -0.08(-0.83%) |
Apr 01, 2021 | 9.393 | 9.552 | 9.313 | 9.552 | 2,044,507 | +0.22(+2.32%) |
Mar 31, 2021 | 9.508 | 9.508 | 9.248 | 9.335 | 2,505,776 | -0.18(-1.90%) |
Mar 30, 2021 | 9.407 | 9.591 | 9.338 | 9.515 | 2,465,233 | +0.12(+1.23%) |
Mar 29, 2021 | 9.581 | 9.682 | 9.335 | 9.400 | 3,374,313 | -0.21(-2.18%) |
Mar 26, 2021 | 9.385 | 9.653 | 9.346 | 9.609 | 1,986,697 | +0.31(+3.34%) |
Mar 25, 2021 | 9.190 | 9.360 | 9.002 | 9.299 | 2,410,160 | +0.08(+0.86%) |
Mar 24, 2021 | 9.147 | 9.382 | 9.139 | 9.219 | 3,100,982 | +0.11(+1.19%) |
Mar 23, 2021 | 9.291 | 9.374 | 9.038 | 9.111 | 3,290,091 | -0.23(-2.48%) |
Mar 22, 2021 | 9.537 | 9.588 | 9.237 | 9.342 | 3,173,833 | -0.28(-2.93%) |
Mar 19, 2021 | 9.761 | 9.899 | 9.617 | 9.624 | 4,338,233 | -0.20(-1.99%) |
Mar 18, 2021 | 9.928 | 10.02 | 9.783 | 9.819 | 3,652,326 | -0.12(-1.16%) |
Mar 17, 2021 | 9.834 | 9.942 | 9.740 | 9.935 | 1,833,037 | +0.07(+0.73%) |
Mar 16, 2021 | 10.03 | 10.06 | 9.852 | 9.863 | 2,417,641 | -0.20(-2.01%) |
Mar 15, 2021 | 10.09 | 10.14 | 9.841 | 10.06 | 3,497,014 | +0.02(+0.22%) |
Mar 12, 2021 | 9.906 | 10.05 | 9.848 | 10.04 | 2,022,655 | +0.23(+2.36%) |
Mar 11, 2021 | 9.906 | 10.05 | 9.812 | 9.812 | 3,279,835 | -0.09(-0.95%) |
Mar 10, 2021 | 9.682 | 9.928 | 9.595 | 9.906 | 2,563,196 | +0.25(+2.54%) |
Mar 09, 2021 | 9.797 | 9.841 | 9.595 | 9.660 | 3,234,643 | -0.13(-1.33%) |
Mar 08, 2021 | 9.407 | 9.826 | 9.327 | 9.790 | 2,778,610 | +0.44(+4.72%) |
Mar 05, 2021 | 9.270 | 9.349 | 9.017 | 9.349 | 2,176,446 | +0.20(+2.13%) |
Mar 04, 2021 | 9.320 | 9.429 | 9.002 | 9.154 | 3,087,154 | -0.11(-1.17%) |
Mar 03, 2021 | 9.024 | 9.371 | 9.024 | 9.262 | 3,107,897 | +0.26(+2.89%) |
Mar 02, 2021 | 9.002 | 9.096 | 8.908 | 9.002 | 3,080,990 | +0.00(+0.00%) |
Mar 01, 2021 | 8.980 | 9.146 | 8.980 | 9.002 | 2,285,163 | +0.16(+1.80%) |
Feb 26, 2021 | 8.937 | 9.031 | 8.814 | 8.843 | 3,417,976 | -0.12(-1.37%) |
Feb 25, 2021 | 9.154 | 9.277 | 8.915 | 8.966 | 3,038,583 | -0.11(-1.20%) |
Feb 24, 2021 | 8.865 | 9.125 | 8.829 | 9.074 | 1,971,008 | +0.27(+3.04%) |
Feb 23, 2021 | 8.735 | 8.894 | 8.706 | 8.807 | 5,197,822 | +0.06(+0.66%) |
Feb 22, 2021 | 8.547 | 8.850 | 8.532 | 8.749 | 5,033,784 | +0.22(+2.54%) |
Feb 19, 2021 | 8.467 | 8.608 | 8.406 | 8.532 | 1,751,170 | +0.11(+1.29%) |
Feb 18, 2021 | 8.481 | 8.568 | 8.424 | 8.424 | 2,865,141 | -0.14(-1.60%) |
Feb 17, 2021 | 8.547 | 8.597 | 8.460 | 8.561 | 1,842,644 | -0.02(-0.25%) |
Feb 16, 2021 | 8.706 | 8.749 | 8.554 | 8.583 | 3,069,920 | -0.09(-1.00%) |
Feb 12, 2021 | 8.561 | 8.720 | 8.503 | 8.669 | 1,661,551 | +0.07(+0.84%) |
Feb 11, 2021 | 8.539 | 8.677 | 8.496 | 8.597 | 1,984,467 | +0.07(+0.76%) |
Feb 10, 2021 | 8.575 | 8.691 | 8.489 | 8.532 | 1,915,483 | +0.06(+0.68%) |
Feb 09, 2021 | 8.590 | 8.662 | 8.460 | 8.474 | 1,827,469 | -0.06(-0.68%) |
Feb 08, 2021 | 8.344 | 8.547 | 8.322 | 8.532 | 1,905,358 | +0.23(+2.79%) |
Feb 05, 2021 | 8.337 | 8.409 | 8.265 | 8.301 | 2,430,782 | +0.07(+0.79%) |
Feb 04, 2021 | 8.156 | 8.387 | 8.113 | 8.236 | 5,196,194 | +0.15(+1.88%) |
Feb 03, 2021 | 7.961 | 8.127 | 7.686 | 8.084 | 8,542,124 | +0.13(+1.64%) |
Feb 02, 2021 | 8.069 | 8.142 | 7.932 | 7.954 | 3,850,984 | -0.07(-0.90%) |
Feb 01, 2021 | 8.011 | 8.062 | 7.831 | 8.026 | 4,110,080 | +0.07(+0.91%) |
Jan 29, 2021 | 8.033 | 8.171 | 7.889 | 7.954 | 4,654,666 | -0.19(-2.31%) |
Jan 28, 2021 | 8.026 | 8.272 | 7.997 | 8.142 | 3,305,696 | +0.19(+2.36%) |
Jan 27, 2021 | 8.178 | 8.359 | 7.939 | 7.954 | 2,633,713 | -0.31(-3.76%) |
Jan 26, 2021 | 8.315 | 8.489 | 8.243 | 8.265 | 2,264,507 | -0.01(-0.17%) |
Jan 25, 2021 | 8.127 | 8.344 | 7.990 | 8.279 | 1,848,856 | +0.06(+0.70%) |
Jan 22, 2021 | 8.257 | 8.275 | 8.062 | 8.221 | 2,401,324 | -0.11(-1.30%) |
Jan 21, 2021 | 8.590 | 8.641 | 8.221 | 8.330 | 4,309,379 | -0.27(-3.19%) |
Jan 20, 2021 | 8.489 | 8.727 | 8.489 | 8.604 | 1,927,567 | +0.06(+0.68%) |
Jan 19, 2021 | 8.698 | 8.706 | 8.518 | 8.547 | 1,705,121 | -0.06(-0.67%) |
Jan 15, 2021 | 8.554 | 8.680 | 8.460 | 8.604 | 1,839,683 | +0.03(+0.34%) |
Jan 14, 2021 | 8.518 | 8.655 | 8.445 | 8.575 | 1,360,032 | +0.14(+1.72%) |
Jan 13, 2021 | 8.286 | 8.471 | 8.243 | 8.431 | 1,586,717 | +0.20(+2.46%) |
Jan 12, 2021 | 8.192 | 8.337 | 8.149 | 8.228 | 2,083,598 | +0.05(+0.62%) |
Jan 11, 2021 | 8.207 | 8.265 | 8.105 | 8.178 | 1,699,491 | -0.08(-0.96%) |
Jan 08, 2021 | 8.308 | 8.337 | 8.174 | 8.257 | 1,963,324 | +0.01(+0.09%) |
Jan 07, 2021 | 8.409 | 8.409 | 8.221 | 8.250 | 2,244,768 | -0.14(-1.72%) |
Jan 06, 2021 | 8.199 | 8.431 | 8.199 | 8.395 | 3,405,513 | +0.25(+3.02%) |
Jan 05, 2021 | 8.214 | 8.293 | 8.105 | 8.149 | 1,844,670 | -0.02(-0.27%) |
Jan 04, 2021 | 8.533 | 8.569 | 8.149 | 8.171 | 2,085,377 | -0.30(-3.53%) |
Dec 31, 2020 | 8.469 | 8.469 | 8.469 | 1,767,091 | +0.16(+1.88%) | |
Dec 30, 2020 | 8.320 | 8.476 | 8.263 | 8.313 | 1,767,091 | -0.01(-0.17%) |
Dec 29, 2020 | 8.455 | 8.512 | 8.213 | 8.327 | 2,709,908 | -0.09(-1.10%) |
Dec 28, 2020 | 8.384 | 8.491 | 8.355 | 8.419 | 1,279,515 | +0.06(+0.68%) |
Dec 24, 2020 | 8.391 | 8.427 | 8.220 | 8.363 | 742,227 | +0.01(+0.09%) |
Dec 23, 2020 | 8.462 | 8.505 | 8.323 | 8.355 | 1,751,690 | -0.01(-0.17%) |
Dec 22, 2020 | 8.341 | 8.405 | 8.270 | 8.370 | 2,015,055 | +0.06(+0.68%) |
Dec 21, 2020 | 8.192 | 8.327 | 8.121 | 8.313 | 1,550,795 | -0.06(-0.68%) |
Dec 18, 2020 | 8.711 | 8.747 | 8.341 | 8.370 | 4,822,649 | -0.36(-4.07%) |
Dec 17, 2020 | 8.619 | 8.789 | 8.544 | 8.725 | 2,556,746 | +0.11(+1.24%) |
Dec 16, 2020 | 8.718 | 8.811 | 8.569 | 8.619 | 2,019,328 | -0.09(-1.06%) |
Dec 15, 2020 | 8.434 | 8.711 | 8.363 | 8.711 | 1,732,306 | +0.33(+3.99%) |
Dec 14, 2020 | 8.455 | 8.512 | 8.284 | 8.377 | 4,516,121 | +0.23(+2.79%) |
Dec 11, 2020 | 8.206 | 8.289 | 8.099 | 8.149 | 1,183,373 | -0.12(-1.46%) |
Dec 10, 2020 | 8.277 | 8.341 | 8.220 | 8.270 | 1,169,151 | -0.04(-0.51%) |
Dec 09, 2020 | 8.313 | 8.355 | 8.199 | 8.313 | 1,624,317 | +0.08(+0.95%) |
Dec 08, 2020 | 8.249 | 8.348 | 8.206 | 8.235 | 2,934,336 | -0.10(-1.19%) |
Dec 07, 2020 | 8.405 | 8.462 | 8.291 | 8.334 | 3,336,971 | -0.11(-1.26%) |
Dec 04, 2020 | 8.320 | 8.590 | 8.256 | 8.441 | 3,527,337 | +0.19(+2.33%) |
Dec 03, 2020 | 8.149 | 8.284 | 8.128 | 8.249 | 1,171,602 | +0.14(+1.67%) |
Dec 02, 2020 | 8.043 | 8.163 | 7.986 | 8.114 | 1,042,906 | +0.02(+0.26%) |
Dec 01, 2020 | 8.064 | 8.256 | 7.964 | 8.092 | 2,143,322 | +0.18(+2.25%) |
Nov 30, 2020 | 8.043 | 8.242 | 7.915 | 7.915 | 2,759,641 | -0.26(-3.13%) |
Nov 27, 2020 | 8.320 | 8.320 | 8.142 | 8.171 | 826,884 | -0.09(-1.03%) |
Nov 25, 2020 | 8.370 | 8.370 | 8.135 | 8.256 | 3,647,151 | -0.03(-0.34%) |
Nov 24, 2020 | 8.213 | 8.544 | 8.197 | 8.284 | 3,682,541 | +0.27(+3.37%) |
Nov 23, 2020 | 7.929 | 8.185 | 7.836 | 8.014 | 2,554,433 | +0.20(+2.55%) |
Nov 20, 2020 | 7.673 | 7.843 | 7.602 | 7.815 | 1,606,659 | +0.14(+1.85%) |
Nov 19, 2020 | 7.666 | 7.787 | 7.545 | 7.673 | 2,603,132 | -0.05(-0.64%) |
Nov 18, 2020 | 8.035 | 8.071 | 7.708 | 7.723 | 2,249,817 | -0.29(-3.64%) |
Nov 17, 2020 | 7.858 | 8.067 | 7.843 | 8.014 | 2,612,292 | +0.09(+1.08%) |
Nov 16, 2020 | 7.979 | 8.064 | 7.865 | 7.929 | 6,399,550 | +0.28(+3.72%) |
Nov 13, 2020 | 7.211 | 7.676 | 7.211 | 7.644 | 4,850,212 | +0.48(+6.65%) |
Nov 12, 2020 | 7.090 | 7.378 | 7.026 | 7.168 | 4,388,675 | -0.01(-0.20%) |
Nov 11, 2020 | 7.225 | 7.225 | 7.008 | 7.182 | 2,294,551 | -0.03(-0.39%) |
Nov 10, 2020 | 6.933 | 7.253 | 6.912 | 7.211 | 3,267,132 | +0.31(+4.54%) |
Nov 09, 2020 | 6.869 | 7.207 | 6.670 | 6.898 | 5,097,311 | +0.78(+12.66%) |
Nov 06, 2020 | 6.457 | 6.514 | 6.101 | 6.123 | 1,591,190 | -0.29(-4.55%) |
Nov 05, 2020 | 6.379 | 6.549 | 6.336 | 6.414 | 2,022,708 | +0.10(+1.58%) |
Nov 04, 2020 | 6.563 | 6.563 | 6.293 | 6.315 | 2,044,383 | -0.24(-3.69%) |
Nov 03, 2020 | 6.507 | 6.592 | 6.382 | 6.556 | 1,999,578 | +0.13(+1.99%) |
Nov 02, 2020 | 6.307 | 6.428 | 6.251 | 6.428 | 2,753,581 | +0.20(+3.20%) |
Oct 30, 2020 | 6.243 | 6.315 | 6.144 | 6.229 | 4,042,453 | -0.02(-0.34%) |
Oct 29, 2020 | 6.194 | 6.357 | 6.076 | 6.251 | 5,354,512 | +0.01(+0.23%) |
Oct 28, 2020 | 6.322 | 6.478 | 6.222 | 6.236 | 3,369,786 | -0.25(-3.84%) |
Oct 27, 2020 | 6.656 | 6.741 | 6.485 | 6.485 | 4,284,423 | -0.21(-3.08%) |
Oct 26, 2020 | 6.969 | 6.983 | 6.642 | 6.691 | 2,819,992 | -0.33(-4.76%) |
Oct 23, 2020 | 7.075 | 7.079 | 6.944 | 7.026 | 5,284,889 | -0.04(-0.60%) |
Oct 22, 2020 | 6.976 | 7.225 | 6.791 | 7.068 | 3,329,476 | +0.09(+1.22%) |
Oct 21, 2020 | 7.104 | 7.129 | 6.969 | 6.983 | 2,908,569 | -0.15(-2.09%) |
Oct 20, 2020 | 7.175 | 7.260 | 7.118 | 7.132 | 1,447,291 | +0.04(+0.60%) |
Oct 19, 2020 | 7.282 | 7.289 | 7.083 | 7.090 | 1,675,616 | -0.17(-2.35%) |
Oct 16, 2020 | 7.339 | 7.346 | 7.150 | 7.260 | 3,008,566 | -0.04(-0.58%) |
Oct 15, 2020 | 7.111 | 7.367 | 7.111 | 7.303 | 1,934,973 | +0.08(+1.08%) |
Oct 14, 2020 | 7.303 | 7.346 | 7.168 | 7.225 | 2,750,323 | -0.11(-1.45%) |
Oct 13, 2020 | 7.459 | 7.545 | 7.275 | 7.331 | 1,941,696 | -0.20(-2.64%) |
Oct 12, 2020 | 7.488 | 7.659 | 7.481 | 7.531 | 3,311,631 | -0.06(-0.75%) |
Oct 09, 2020 | 7.808 | 7.829 | 7.559 | 7.587 | 2,716,203 | -0.18(-2.29%) |
Oct 08, 2020 | 7.630 | 7.776 | 7.573 | 7.765 | 1,834,374 | +0.18(+2.44%) |
Oct 07, 2020 | 7.651 | 7.737 | 7.502 | 7.580 | 2,526,094 | -0.03(-0.37%) |
Oct 06, 2020 | 7.680 | 7.758 | 7.545 | 7.609 | 2,986,212 | -0.03(-0.37%) |
Oct 05, 2020 | 7.630 | 7.700 | 7.497 | 7.637 | 2,595,627 | +0.08(+1.02%) |
Oct 02, 2020 | 7.183 | 7.616 | 7.134 | 7.560 | 2,313,301 | +0.21(+2.85%) |
Oct 01, 2020 | 7.246 | 7.358 | 7.197 | 7.351 | 2,387,864 | +0.13(+1.74%) |
Sep 30, 2020 | 7.183 | 7.400 | 7.127 | 7.225 | 3,363,864 | +0.06(+0.78%) |
Sep 29, 2020 | 7.211 | 7.267 | 7.075 | 7.169 | 2,500,846 | -0.08(-1.06%) |
Sep 28, 2020 | 7.120 | 7.358 | 7.099 | 7.246 | 1,856,895 | +0.29(+4.22%) |
Sep 25, 2020 | 6.792 | 6.970 | 6.764 | 6.952 | 2,434,519 | +0.13(+1.95%) |
Sep 24, 2020 | 6.715 | 6.980 | 6.666 | 6.820 | 3,742,350 | +0.08(+1.14%) |
Sep 23, 2020 | 6.994 | 7.120 | 6.729 | 6.743 | 2,267,739 | -0.28(-3.98%) |
Sep 22, 2020 | 7.050 | 7.190 | 7.001 | 7.022 | 2,835,563 | +0.01(+0.20%) |
Sep 21, 2020 | 7.120 | 7.141 | 6.869 | 7.008 | 3,241,347 | -0.26(-3.56%) |
Sep 18, 2020 | 7.644 | 7.679 | 7.225 | 7.267 | 7,885,748 | -0.44(-5.71%) |
Sep 17, 2020 | 7.770 | 7.889 | 7.627 | 7.707 | 2,815,168 | -0.08(-0.99%) |
Sep 16, 2020 | 7.665 | 7.854 | 7.532 | 7.784 | 4,521,244 | +0.11(+1.46%) |
Sep 15, 2020 | 7.491 | 7.770 | 7.491 | 7.672 | 1,802,335 | +0.15(+2.04%) |
Sep 14, 2020 | 7.267 | 7.539 | 7.211 | 7.518 | 3,033,193 | +0.31(+4.36%) |
Sep 11, 2020 | 7.407 | 7.407 | 7.190 | 7.204 | 4,389,033 | -0.18(-2.46%) |
Sep 10, 2020 | 7.539 | 7.609 | 7.379 | 7.386 | 1,785,452 | -0.17(-2.31%) |
Sep 09, 2020 | 7.714 | 7.798 | 7.525 | 7.560 | 1,186,307 | -0.08(-1.10%) |
Sep 08, 2020 | 7.735 | 7.777 | 7.525 | 7.644 | 1,981,996 | -0.18(-2.32%) |
Sep 04, 2020 | 7.889 | 7.941 | 7.581 | 7.826 | 1,776,193 | -0.01(-0.18%) |
Sep 03, 2020 | 7.826 | 8.098 | 7.798 | 7.840 | 1,207,721 | +0.05(+0.63%) |
Sep 02, 2020 | 7.588 | 7.801 | 7.525 | 7.791 | 4,049,787 | +0.19(+2.48%) |
Sep 01, 2020 | 7.728 | 7.728 | 7.546 | 7.602 | 4,089,889 | -0.17(-2.25%) |
Aug 31, 2020 | 7.952 | 7.959 | 7.725 | 7.777 | 2,148,860 | -0.19(-2.37%) |
Aug 28, 2020 | 8.029 | 8.070 | 7.857 | 7.966 | 1,760,164 | -0.03(-0.35%) |
Aug 27, 2020 | 7.819 | 8.043 | 7.801 | 7.994 | 2,912,031 | +0.19(+2.42%) |
Aug 26, 2020 | 7.896 | 7.959 | 7.749 | 7.805 | 1,992,168 | -0.09(-1.15%) |
Aug 25, 2020 | 7.903 | 8.008 | 7.805 | 7.896 | 1,689,422 | +0.03(+0.36%) |
Aug 24, 2020 | 7.602 | 7.903 | 7.539 | 7.868 | 2,647,043 | +0.29(+3.78%) |
Aug 21, 2020 | 7.616 | 7.672 | 7.525 | 7.581 | 912,640 | -0.03(-0.46%) |
Aug 20, 2020 | 7.442 | 7.714 | 7.435 | 7.616 | 808,911 | +0.10(+1.30%) |
Aug 19, 2020 | 7.672 | 7.735 | 7.511 | 7.518 | 1,259,407 | -0.14(-1.82%) |
Aug 18, 2020 | 7.819 | 7.819 | 7.574 | 7.658 | 939,086 | -0.14(-1.79%) |
Aug 17, 2020 | 7.847 | 7.882 | 7.707 | 7.798 | 1,359,290 | -0.06(-0.80%) |
Aug 14, 2020 | 7.826 | 7.966 | 7.790 | 7.861 | 994,359 | +0.01(+0.09%) |
Aug 13, 2020 | 8.001 | 8.070 | 7.847 | 7.854 | 947,353 | -0.20(-2.43%) |
Aug 12, 2020 | 8.119 | 8.175 | 7.962 | 8.050 | 797,296 | +0.03(+0.44%) |
Aug 11, 2020 | 8.343 | 8.392 | 7.966 | 8.015 | 2,046,433 | -0.20(-2.38%) |
Aug 10, 2020 | 8.070 | 8.319 | 8.070 | 8.210 | 2,726,330 | +0.17(+2.09%) |
Aug 07, 2020 | 7.791 | 8.043 | 7.742 | 8.043 | 1,963,386 | +0.18(+2.31%) |
Aug 06, 2020 | 7.735 | 7.924 | 7.721 | 7.861 | 2,085,256 | +0.08(+1.08%) |
Aug 05, 2020 | 7.798 | 7.826 | 7.630 | 7.777 | 1,904,094 | +0.08(+1.00%) |
Aug 04, 2020 | 7.477 | 7.721 | 7.477 | 7.700 | 2,144,173 | +0.21(+2.80%) |
Aug 03, 2020 | 7.539 | 7.539 | 7.358 | 7.491 | 1,971,832 | -0.08(-1.02%) |
Jul 31, 2020 | 7.546 | 7.578 | 7.386 | 7.567 | 2,759,675 | -0.01(-0.18%) |
Jul 30, 2020 | 7.637 | 7.693 | 7.560 | 7.581 | 1,617,908 | -0.19(-2.43%) |
Jul 29, 2020 | 7.861 | 7.903 | 7.658 | 7.770 | 3,548,300 | -0.02(-0.27%) |
Jul 28, 2020 | 7.456 | 7.826 | 7.456 | 7.791 | 1,746,967 | +0.29(+3.82%) |
Jul 27, 2020 | 7.407 | 7.543 | 7.246 | 7.504 | 3,832,976 | +0.06(+0.75%) |
Jul 24, 2020 | 7.756 | 7.791 | 7.414 | 7.449 | 5,096,591 | -0.27(-3.44%) |
Jul 23, 2020 | 7.658 | 7.791 | 7.532 | 7.714 | 5,289,920 | +0.13(+1.75%) |
Jul 22, 2020 | 7.246 | 7.588 | 7.246 | 7.581 | 3,362,908 | +0.24(+3.24%) |
Jul 21, 2020 | 7.246 | 7.435 | 7.218 | 7.344 | 4,324,992 | +0.15(+2.14%) |
Jul 20, 2020 | 7.372 | 7.400 | 7.064 | 7.190 | 4,289,083 | -0.26(-3.47%) |
Jul 17, 2020 | 7.323 | 7.484 | 7.235 | 7.449 | 3,709,096 | +0.15(+2.11%) |
Jul 16, 2020 | 7.456 | 7.466 | 7.225 | 7.295 | 4,193,137 | -0.24(-3.15%) |
Jul 15, 2020 | 7.581 | 7.693 | 7.417 | 7.532 | 4,960,367 | +0.02(+0.28%) |
Jul 14, 2020 | 7.449 | 7.651 | 7.393 | 7.511 | 3,453,430 | +0.06(+0.75%) |
Jul 13, 2020 | 7.372 | 7.574 | 7.232 | 7.456 | 3,056,565 | +0.15(+2.11%) |
Jul 10, 2020 | 6.952 | 7.312 | 6.952 | 7.302 | 3,757,469 | +0.33(+4.71%) |
Jul 09, 2020 | 7.071 | 7.071 | 6.820 | 6.973 | 3,729,775 | -0.15(-2.06%) |
Jul 08, 2020 | 7.092 | 7.232 | 7.057 | 7.120 | 2,907,578 | -0.03(-0.49%) |
Jul 07, 2020 | 7.393 | 7.456 | 7.099 | 7.155 | 4,004,294 | -0.39(-5.19%) |
Jul 06, 2020 | 7.663 | 7.766 | 7.430 | 7.546 | 5,067,927 | +0.10(+1.38%) |
Jul 02, 2020 | 7.533 | 7.622 | 7.313 | 7.443 | 3,498,231 | +0.07(+0.93%) |
Jul 01, 2020 | 7.485 | 7.601 | 7.275 | 7.375 | 5,972,428 | -0.10(-1.38%) |
Jun 30, 2020 | 7.684 | 7.763 | 7.392 | 7.478 | 10,384,512 | -0.25(-3.29%) |
Jun 29, 2020 | 7.553 | 7.842 | 7.443 | 7.732 | 59,091,524 | +0.30(+3.97%) |
Jun 26, 2020 | 7.382 | 7.643 | 7.334 | 7.437 | 13,730,206 | +0.00(+0.00%) |
Jun 25, 2020 | 7.251 | 7.560 | 7.038 | 7.437 | 17,508,018 | +0.67(+9.84%) |
Jun 24, 2020 | 7.018 | 7.045 | 6.571 | 6.770 | 2,053,903 | -0.36(-5.10%) |
Jun 23, 2020 | 7.402 | 7.443 | 7.128 | 7.134 | 3,011,425 | -0.15(-2.07%) |
Jun 22, 2020 | 7.079 | 7.306 | 6.901 | 7.285 | 2,345,479 | +0.17(+2.41%) |
Jun 19, 2020 | 7.272 | 7.285 | 7.045 | 7.114 | 7,140,493 | -0.08(-1.15%) |
Jun 18, 2020 | 7.210 | 7.364 | 7.062 | 7.196 | 2,711,074 | -0.17(-2.33%) |
Jun 17, 2020 | 7.711 | 7.794 | 7.334 | 7.368 | 2,166,526 | -0.33(-4.28%) |
Jun 16, 2020 | 7.725 | 7.928 | 7.629 | 7.697 | 4,046,694 | +0.35(+4.77%) |
Jun 15, 2020 | 7.025 | 7.382 | 6.963 | 7.347 | 2,496,579 | -0.03(-0.47%) |
Jun 12, 2020 | 7.423 | 7.423 | 7.066 | 7.382 | 3,026,091 | +0.34(+4.88%) |
Jun 11, 2020 | 7.210 | 7.368 | 6.976 | 7.038 | 2,585,812 | -0.69(-8.97%) |
Jun 10, 2020 | 8.144 | 8.212 | 7.718 | 7.732 | 3,332,288 | -0.49(-6.01%) |
Jun 09, 2020 | 8.075 | 8.353 | 7.938 | 8.226 | 2,914,593 | -0.15(-1.80%) |
Jun 08, 2020 | 8.027 | 8.405 | 8.027 | 8.377 | 3,152,275 | +0.50(+6.36%) |
Jun 05, 2020 | 8.082 | 8.281 | 7.742 | 7.876 | 4,875,766 | +0.24(+3.15%) |
Jun 04, 2020 | 7.512 | 7.643 | 7.179 | 7.636 | 3,098,740 | +0.10(+1.37%) |
Jun 03, 2020 | 7.182 | 7.697 | 7.182 | 7.533 | 2,520,044 | +0.51(+7.23%) |
Jun 02, 2020 | 6.949 | 7.104 | 6.898 | 7.025 | 3,628,469 | +0.18(+2.61%) |
Jun 01, 2020 | 6.640 | 6.976 | 6.592 | 6.846 | 1,537,452 | +0.22(+3.32%) |
May 29, 2020 | 6.805 | 6.907 | 6.510 | 6.626 | 3,238,132 | -0.30(-4.36%) |
May 28, 2020 | 7.155 | 7.193 | 6.867 | 6.928 | 2,632,523 | -0.14(-2.04%) |
May 27, 2020 | 7.251 | 7.320 | 6.949 | 7.073 | 2,637,261 | +0.04(+0.59%) |
May 26, 2020 | 6.702 | 7.045 | 6.688 | 7.031 | 3,379,820 | +0.70(+11.06%) |
May 22, 2020 | 6.571 | 6.571 | 6.280 | 6.331 | 1,223,310 | -0.19(-2.95%) |
May 21, 2020 | 6.455 | 6.698 | 6.407 | 6.523 | 1,904,225 | +0.03(+0.53%) |
May 20, 2020 | 6.352 | 6.496 | 6.266 | 6.489 | 3,145,227 | +0.25(+3.96%) |
May 19, 2020 | 6.304 | 6.413 | 6.159 | 6.242 | 2,755,312 | -0.10(-1.52%) |
May 18, 2020 | 6.043 | 6.410 | 6.035 | 6.338 | 2,642,455 | +0.45(+7.70%) |
May 15, 2020 | 5.960 | 5.988 | 5.789 | 5.885 | 3,446,969 | -0.19(-3.05%) |
May 14, 2020 | 5.631 | 6.135 | 5.418 | 6.070 | 5,795,074 | +0.30(+5.11%) |
May 13, 2020 | 6.180 | 6.201 | 5.734 | 5.775 | 7,220,610 | -0.47(-7.58%) |
May 12, 2020 | 6.860 | 6.884 | 6.228 | 6.249 | 4,380,250 | -0.58(-8.45%) |
May 11, 2020 | 7.018 | 7.066 | 6.743 | 6.825 | 2,723,846 | -0.30(-4.24%) |
May 08, 2020 | 7.100 | 7.210 | 6.997 | 7.128 | 2,807,643 | +0.16(+2.27%) |
May 07, 2020 | 6.983 | 7.110 | 6.887 | 6.970 | 3,073,951 | +0.16(+2.32%) |
May 06, 2020 | 7.052 | 7.079 | 6.716 | 6.812 | 5,965,174 | -0.17(-2.46%) |
May 05, 2020 | 7.162 | 7.306 | 6.901 | 6.983 | 5,406,894 | -0.12(-1.74%) |
May 04, 2020 | 7.141 | 7.210 | 7.014 | 7.107 | 1,607,939 | -0.16(-2.17%) |